Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analogic Corporation - Common Stock (NQ: ALOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 52.50 52.89 52.42 52.76 87,300 +0.13(+0.25%)
Jan 30, 2003 52.25 52.94 52.01 52.63 125,461 +0.38(+0.73%)
Jan 29, 2003 51.15 52.44 51.15 52.25 120,900 +1.05(+2.05%)
Jan 28, 2003 50.47 51.97 50.39 51.20 180,000 +0.78(+1.55%)
Jan 27, 2003 50.27 50.67 49.60 50.42 69,000 +0.27(+0.54%)
Jan 24, 2003 50.00 50.38 49.49 50.15 86,200 -0.20(-0.40%)
Jan 23, 2003 50.25 50.49 49.73 50.35 58,300 +0.11(+0.22%)
Jan 22, 2003 49.99 50.26 49.51 50.24 43,800 +0.25(+0.50%)
Jan 21, 2003 51.66 51.69 49.60 49.99 59,600 -1.68(-3.25%)
Jan 17, 2003 51.93 51.99 51.49 51.67 119,700 -0.13(-0.25%)
Jan 16, 2003 51.94 51.94 51.05 51.80 87,100 -0.14(-0.27%)
Jan 15, 2003 51.65 52.00 51.05 51.94 68,800 +0.28(+0.54%)
Jan 14, 2003 52.74 52.80 50.58 51.66 95,000 -1.09(-2.07%)
Jan 13, 2003 53.26 53.50 52.60 52.75 87,500 -0.37(-0.70%)
Jan 10, 2003 52.99 53.40 52.05 53.12 38,400 +0.14(+0.26%)
Jan 09, 2003 51.78 53.59 51.78 52.98 87,900 +0.68(+1.30%)
Jan 08, 2003 52.99 53.00 51.78 52.30 76,200 -0.68(-1.29%)
Jan 07, 2003 52.99 53.15 52.18 52.98 187,300 +0.18(+0.34%)
Jan 06, 2003 50.90 53.04 50.90 52.80 94,500 +1.50(+2.92%)
Jan 03, 2003 51.29 51.96 51.00 51.30 73,900 -0.50(-0.97%)
Jan 02, 2003 50.30 53.49 50.02 51.80 109,800 +1.51(+3.01%)
Dec 31, 2002 49.16 50.96 48.31 50.29 70,400 +1.11(+2.25%)
Dec 30, 2002 50.17 50.17 48.35 49.18 48,400 -1.24(-2.46%)
Dec 27, 2002 50.12 50.45 49.12 50.42 48,100 +0.16(+0.32%)
Dec 26, 2002 49.92 50.43 49.25 50.26 43,200 +0.34(+0.68%)
Dec 24, 2002 50.60 50.60 49.43 49.92 87,200 -0.38(-0.76%)
Dec 23, 2002 49.00 50.75 49.00 50.30 91,400 +0.67(+1.35%)
Dec 20, 2002 49.00 49.74 49.00 49.63 90,200 +0.23(+0.47%)
Dec 19, 2002 49.11 49.99 49.03 49.40 40,500 -0.19(-0.39%)
Dec 18, 2002 48.83 49.99 48.78 49.59 65,600 +0.39(+0.79%)
Dec 17, 2002 48.57 49.96 48.44 49.20 69,600 +0.77(+1.59%)
Dec 16, 2002 46.83 48.70 46.82 48.43 111,200 +1.27(+2.70%)
Dec 13, 2002 48.29 47.24 45.82 47.16 66,700 +1.17(+2.55%)
Dec 12, 2002 48.29 48.70 45.87 45.98 99,400 -1.87(-3.91%)
Dec 11, 2002 46.26 48.97 46.01 47.85 341,300 +3.13(+7.00%)
Dec 10, 2002 44.62 45.22 44.35 44.72 48,300 -0.38(-0.84%)
Dec 09, 2002 45.15 45.83 45.01 45.10 25,100 -0.65(-1.42%)
Dec 06, 2002 45.75 45.75 44.53 45.75 27,200 +0.55(+1.22%)
Dec 05, 2002 44.77 45.32 44.63 45.20 29,600 +0.32(+0.71%)
Dec 04, 2002 45.31 45.35 44.76 44.88 65,400 -0.57(-1.25%)
Dec 03, 2002 46.50 46.50 45.10 45.45 25,900 +0.04(+0.09%)
Dec 02, 2002 45.21 47.00 44.80 45.41 39,600 +0.45(+1.00%)
Nov 29, 2002 44.96 45.75 44.80 44.96 30,600 -0.28(-0.62%)
Nov 27, 2002 44.65 45.83 44.41 45.24 42,100 +0.27(+0.60%)
Nov 26, 2002 44.99 44.99 44.59 44.97 24,800 -0.02(-0.04%)
Nov 25, 2002 45.24 45.24 44.50 44.99 30,300 +0.11(+0.25%)
Nov 22, 2002 45.12 45.22 43.74 44.88 58,900 +0.15(+0.34%)
Nov 21, 2002 43.02 45.32 42.62 44.73 70,200 +1.70(+3.95%)
Nov 20, 2002 42.61 43.19 42.12 43.03 16,900 +0.43(+1.01%)
Nov 19, 2002 42.89 43.14 42.55 42.60 38,600 -0.25(-0.58%)
Nov 18, 2002 43.23 43.54 42.25 42.85 80,000 -0.37(-0.86%)
Nov 15, 2002 43.00 43.88 42.75 43.22 113,600 -0.16(-0.37%)
Nov 14, 2002 43.70 43.70 42.55 43.38 22,000 +0.23(+0.53%)
Nov 13, 2002 42.49 43.48 42.16 43.15 42,500 +0.66(+1.55%)
Nov 12, 2002 41.68 43.03 41.67 42.49 52,800 +0.07(+0.17%)
Nov 11, 2002 42.85 43.44 42.02 42.42 37,700 -0.93(-2.15%)
Nov 08, 2002 42.96 43.35 42.09 43.35 26,000 +0.61(+1.43%)
Nov 07, 2002 42.01 42.95 41.90 42.74 96,200 +0.84(+2.00%)
Nov 06, 2002 41.50 42.10 41.50 41.90 35,900 +0.26(+0.62%)
Nov 05, 2002 41.40 41.70 40.80 41.64 32,600 -0.01(-0.02%)
Nov 04, 2002 41.67 41.72 40.70 41.65 96,400 +0.17(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.